Internet Computer Historical Data

ICP Page 30
Download
Date Close Price change Market cap Trading volume
Apr 24, 2022 $ 16.23
-1.90%
$ 3.65 billion $ 124.29 million
Apr 23, 2022 $ 16.54
-0.47%
$ 3.72 billion $ 162.67 million
Apr 22, 2022 $ 16.62
+0.78%
$ 3.74 billion $ 167.34 million
Apr 21, 2022 $ 16.49
-3.59%
$ 3.71 billion $ 202.7 million
Apr 20, 2022 $ 17.11
-2.29%
$ 3.84 billion $ 171.79 million
Apr 19, 2022 $ 17.51
+2.70%
$ 3.93 billion $ 169.7 million
Apr 18, 2022 $ 17.05
+3.32%
$ 3.83 billion $ 206.98 million
Apr 17, 2022 $ 16.5
-6.45%
$ 3.69 billion $ 210.7 million
Apr 16, 2022 $ 17.64
+4.67%
$ 3.95 billion $ 157.72 million
Apr 15, 2022 $ 16.85
+1.93%
$ 3.77 billion $ 148.22 million
Apr 14, 2022 $ 16.53
-2.63%
$ 3.7 billion $ 194.16 million
Apr 13, 2022 $ 16.98
+2.02%
$ 3.76 billion $ 153.74 million
Apr 12, 2022 $ 16.64
+3.43%
$ 3.68 billion $ 185.19 million
Apr 11, 2022 $ 16.09
-7.67%
$ 3.5 billion $ 242.93 million
Apr 10, 2022 $ 17.44
-5.42%
$ 3.79 billion $ 165.19 million
Apr 9, 2022 $ 18.43
+2.06%
$ 4.01 billion $ 165.69 million
Apr 8, 2022 $ 18.07
-6.42%
$ 3.93 billion $ 276.46 million
Apr 7, 2022 $ 19.31
+2.79%
$ 4.19 billion $ 188.13 million
Apr 6, 2022 $ 18.78
-11.01%
$ 4.08 billion $ 359.4 million
Apr 5, 2022 $ 21.1
-3.69%
$ 4.58 billion $ 303.78 million
Apr 4, 2022 $ 21.91
-3.23%
$ 4.74 billion $ 382.88 million
Apr 3, 2022 $ 22.63
+7.70%
$ 4.9 billion $ 216.22 million
Apr 2, 2022 $ 21.01
-2.61%
$ 4.55 billion $ 244.95 million
Apr 1, 2022 $ 21.57
+3.27%
$ 4.67 billion $ 263.13 million
Mar 31, 2022 $ 20.89
-4.28%
$ 4.52 billion $ 407.48 million
Mar 30, 2022 $ 21.83
-1.45%
$ 4.72 billion $ 254.66 million
Mar 29, 2022 $ 22.16
+2.19%
$ 4.79 billion $ 378.44 million
Mar 28, 2022 $ 21.67
-0.94%
$ 4.68 billion $ 486.49 million
Mar 27, 2022 $ 21.89
+12.89%
$ 4.73 billion $ 332.58 million
Mar 26, 2022 $ 19.38
+3.30%
$ 4.19 billion $ 102.58 million
Mar 25, 2022 $ 18.76
-3.44%
$ 4.05 billion $ 186.37 million
Mar 24, 2022 $ 19.43
+2.32%
$ 4.2 billion $ 188.17 million
Mar 23, 2022 $ 19
+5.34%
$ 4.1 billion $ 305.21 million
Mar 22, 2022 $ 18.03
+6.20%
$ 3.89 billion $ 202.99 million
Mar 21, 2022 $ 16.98
+1.41%
$ 3.66 billion $ 119.61 million
Mar 20, 2022 $ 16.74
-4.48%
$ 3.61 billion $ 106.67 million
Mar 19, 2022 $ 17.53
+3.66%
$ 3.78 billion $ 151.27 million
Mar 18, 2022 $ 16.9
+1.88%
$ 3.64 billion $ 123.19 million
Mar 17, 2022 $ 16.59
+0.66%
$ 3.53 billion $ 135 million
Mar 16, 2022 $ 16.48
+4.04%
$ 3.5 billion $ 159.6 million
Mar 15, 2022 $ 15.84
-2.11%
$ 3.37 billion $ 105.07 million
Mar 14, 2022 $ 16.17
+2.41%
$ 3.44 billion $ 75.35 million
Mar 13, 2022 $ 15.79
-1.75%
$ 3.36 billion $ 73.52 million
Mar 12, 2022 $ 16.07
+0.36%
$ 3.42 billion $ 63.16 million
Mar 11, 2022 $ 16.02
-3.50%
$ 3.34 billion $ 98.34 million
Mar 10, 2022 $ 16.6
-4.98%
$ 3.46 billion $ 116.73 million
Mar 9, 2022 $ 17.47
+3.62%
$ 3.65 billion $ 133.87 million
Mar 8, 2022 $ 16.86
+2.40%
$ 3.52 billion $ 100.57 million
Mar 7, 2022 $ 16.46
-1.05%
$ 3.43 billion $ 181.05 million
Mar 6, 2022 $ 16.64
-5.79%
$ 3.47 billion $ 117.25 million